ミサワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 454 | 454 | 450 | 451 | ±0 | ±0% | 4,600 |
| 2017/07/07 | 452 | 454 | 451 | 451 | -4 | -0.9% | 5,400 |
| 2017/07/06 | 456 | 456 | 453 | 455 | -1 | -0.2% | 1,700 |
| 2017/07/05 | 455 | 458 | 454 | 456 | ±0 | ±0% | 3,500 |
| 2017/07/04 | 458 | 459 | 456 | 456 | +1 | +0.2% | 2,900 |
| 2017/07/03 | 457 | 457 | 454 | 455 | -1 | -0.2% | 3,300 |
| 2017/06/30 | 458 | 458 | 454 | 456 | ±0 | ±0% | 3,600 |
| 2017/06/29 | 454 | 457 | 454 | 456 | +1 | +0.2% | 2,400 |
| 2017/06/28 | 455 | 458 | 453 | 455 | -2 | -0.4% | 3,000 |
| 2017/06/27 | 459 | 459 | 455 | 457 | +1 | +0.2% | 4,300 |
| 2017/06/26 | 460 | 460 | 454 | 456 | +2 | +0.4% | 3,300 |
| 2017/06/23 | 455 | 455 | 452 | 454 | ±0 | ±0% | 2,500 |
| 2017/06/22 | 454 | 455 | 453 | 454 | ±0 | ±0% | 3,000 |
| 2017/06/21 | 456 | 456 | 454 | 454 | -2 | -0.4% | 2,300 |
| 2017/06/20 | 464 | 464 | 456 | 456 | ±0 | ±0% | 5,100 |
| 2017/06/19 | 460 | 462 | 452 | 456 | +4 | +0.9% | 5,200 |
| 2017/06/16 | 451 | 456 | 449 | 452 | +3 | +0.7% | 4,800 |
| 2017/06/15 | 451 | 460 | 449 | 449 | -2 | -0.4% | 11,700 |
| 2017/06/14 | 451 | 458 | 446 | 451 | -7 | -1.5% | 13,300 |
| 2017/06/13 | 462 | 464 | 457 | 458 | +3 | +0.7% | 13,700 |
| 2017/06/12 | 452 | 456 | 452 | 455 | +5 | +1.1% | 10,200 |
| 2017/06/09 | 450 | 451 | 442 | 450 | +4 | +0.9% | 19,500 |
| 2017/06/08 | 445 | 450 | 444 | 446 | +2 | +0.5% | 15,700 |
| 2017/06/07 | 441 | 444 | 441 | 444 | +1 | +0.2% | 6,200 |
| 2017/06/06 | 441 | 444 | 441 | 443 | -1 | -0.2% | 9,600 |
| 2017/06/05 | 441 | 444 | 441 | 444 | +1 | +0.2% | 6,500 |
| 2017/06/02 | 443 | 443 | 440 | 443 | +2 | +0.5% | 6,400 |
| 2017/06/01 | 439 | 441 | 439 | 441 | +1 | +0.2% | 2,300 |
| 2017/05/31 | 440 | 442 | 439 | 440 | -3 | -0.7% | 3,600 |
| 2017/05/30 | 441 | 443 | 440 | 443 | +1 | +0.2% | 3,100 |
| 2017/05/29 | 441 | 442 | 440 | 442 | +1 | +0.2% | 4,700 |
| 2017/05/26 | 442 | 442 | 440 | 441 | ±0 | ±0% | 2,000 |
| 2017/05/25 | 442 | 443 | 439 | 441 | ±0 | ±0% | 4,600 |
| 2017/05/24 | 440 | 441 | 437 | 441 | +1 | +0.2% | 4,700 |
| 2017/05/23 | 437 | 442 | 437 | 440 | ±0 | ±0% | 3,100 |
| 2017/05/22 | 440 | 442 | 439 | 440 | ±0 | ±0% | 5,600 |
| 2017/05/19 | 437 | 440 | 437 | 440 | +1 | +0.2% | 4,500 |
| 2017/05/18 | 437 | 439 | 436 | 439 | -3 | -0.7% | 3,000 |
| 2017/05/17 | 442 | 443 | 438 | 442 | +4 | +0.9% | 4,500 |
| 2017/05/16 | 442 | 442 | 438 | 438 | -1 | -0.2% | 3,500 |
| 2017/05/15 | 440 | 440 | 435 | 439 | ±0 | ±0% | 7,100 |
| 2017/05/12 | 442 | 442 | 435 | 439 | -3 | -0.7% | 5,800 |
| 2017/05/11 | 440 | 444 | 440 | 442 | +3 | +0.7% | 3,600 |
| 2017/05/10 | 444 | 444 | 438 | 439 | +1 | +0.2% | 4,900 |
| 2017/05/09 | 429 | 438 | 428 | 438 | +12 | +2.8% | 9,000 |
| 2017/05/08 | 428 | 430 | 422 | 426 | +4 | +0.9% | 13,300 |
| 2017/05/02 | 421 | 425 | 414 | 422 | -2 | -0.5% | 13,300 |
| 2017/05/01 | 423 | 424 | 420 | 424 | +1 | +0.2% | 6,700 |
| 2017/04/28 | 425 | 426 | 423 | 423 | +1 | +0.2% | 2,900 |
| 2017/04/27 | 424 | 424 | 420 | 422 | -1 | -0.2% | 7,800 |
1901～
1950
件表示中 / 3261件
類似銘柄と比較する
現在ご覧いただいている「ミサワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミサワ | 62,800円 | +4.7% | +9.3% | 1.27% | 19.66倍 | 1.40倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| 一家ＨＤ | 64,700円 | +9.6% | - | 0.00% | - | 5.14倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ヒラキ | 87,300円 | +4.4% | - | 2.29% | 42.50倍 | 0.58倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| ＫＯＺＯＨＤ | 1,800円 | +11.6% | - | 0.00% | - | 40.91倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| ショクブン | 23,900円 | -5.0% | - | 1.05% | - | 1.51倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
市場注目の銘柄
チャート関連のコラム
